11:03:52 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-27VGR0.0450.0450.0450.04532,178150.040.0453,00010,0009,0009,0006
2024-03-26VGR0.0450.0450.0450.0451,62240.040.0451,000
2024-03-25VGR0.040.040.040.04-0.0059,91460.040.04528,0003001,000
2024-03-22VGR0.0450.0450.0450.04549,22240.040.0549,000222
2024-03-21VGR0.050.050.0450.04530,79870.0450.0529,0001,000798
2024-03-20VGR0.050.0550.0450.04511,85180.0450.0558,0002,0001,34011
2024-03-19VGR0.050.050.0450.045-0.00559,426290.0450.05553,0001,6401,562
2024-03-18VGR0.0450.050.0450.050.005105,100120.0450.05104,250100
2024-03-15VGR0.0450.0450.040.0445,04370.040.0530,00010,0005,000
2024-03-14VGR0.040.0450.040.0450.00514,57040.040.0459,0005,00070
2024-03-13VGR0.0450.0450.040.04-0.005114,968140.040.04519,00026,00032,00037,000118
2024-03-12VGR0.0450.0450.0450.04572,767140.0450.0520,37213,00014,00025,000
2024-03-11VGR0.0450.0450.0450.0459,59270.0450.051,0008,000271
2024-03-08VGR0.0450.0450.0450.04546,733100.0450.0545,000100
2024-03-07VGR0.0350.0450.0350.0450.01174,950210.040.045146,0001,00020,0005,0001,000780
2024-03-06VGR0.0350.0350.0350.035138,865100.0350.04127,45411,000411
2024-03-05VGR0.0250.0350.0250.0350.005133,576190.030.03547,10090011,00021,00080052,000775
2024-03-04VGR0.0350.0350.0250.0350.005135,284260.0250.039,00019,000103,0002,773
2024-03-01VGR0.030.030.030.030.00595,929150.030.03521,00064,0007,0003,000843
2024-02-29VGR0.030.030.030.030.0055,40060.0250.035,000
2024-02-28VGR0.030.030.030.030.0051,52080.0250.031,00024
2024-02-27VGR0.030.030.0250.0323,085140.0250.0311,00011,000462
2024-02-26VGR0.030.030.0250.030.00510,303200.0250.031,0001,0001,0003,0002,3381,000
2024-02-23VGR0.0250.0250.0250.025-0.00534,23280.0250.033,00030,000332900
2024-02-22VGR0.030.030.0250.025-0.00528,568100.0250.0319,0006028,000
2024-02-21VGR0.030.030.030.0330,17590.030.03524,0005,000300
2024-02-20VGR0.0350.0350.030.0367,00090.0250.03565,0001,00050350
2024-02-16VGR0.040.040.030.035183,050150.030.03570,00033,0003,00047,0005030,000
2024-02-15VGR0.0350.0350.030.0357,74980.0350.045,5002501,000499
2024-02-14VGR79510.030.035
2024-02-13VGR0.030.0350.030.03523,250120.030.03517,0004,0001,1501,000
2024-02-12VGR0.030.030.030.03-0.0051,53430.030.0351,000
2024-02-09VGR0.030.0350.030.03559,353160.030.03525056,0001,000294
2024-02-08VGR0.030.040.030.040.00534,901120.030.0425,0004,0004,0001,005
2024-02-07VGR0.0350.0350.030.03-0.016,30660.030.0352,0003,000885
2024-02-06VGR0.040.040.040.040.0051,05530.0350.041,000
2024-02-05VGR0.030.0350.030.0354,83840.0350.042,0002,000
2024-02-02VGR0.0350.040.0350.04133,337190.0350.04104,00012,0001,00014,000200
2024-02-01VGR0.040.040.040.04-0.00521,202100.0350.041,0002,0001,00017,000
2024-01-31VGR54920.0350.04
2024-01-30VGR0.0450.0450.0450.0451,25030.0350.0451,000
2024-01-29VGR0.0350.0450.0350.0450.0055,876170.0350.0455,000152
2024-01-26VGR0.0450.0450.040.04-0.005143,374150.0350.045127,00010,0002,0003,000750
2024-01-25VGR0.0450.0450.0450.045-0.00520,00020.0450.0520,000
2024-01-24VGR0.050.050.0450.045-0.00510,24270.0450.058,0001,0001,211
2024-01-23VGR0.050.050.0450.04528,30290.0450.0520,0008,000172
2024-01-22VGR0.0450.0450.0450.04510,27650.0450.052509,000
2024-01-19VGR0.0550.0550.0450.045-0.0163,427250.0450.0528,00010,0005007,00017,000350
2024-01-18VGR0.050.0550.050.0550.00593,111110.0450.05593,000110
2024-01-17VGR0.050.050.050.059,878100.0450.051006047,000677
2024-01-16VGR0.050.050.050.051,835120.0450.05211,0004
2024-01-15VGR0.050.050.040.04211,491240.040.05116,30028,00016,00014,00034,0002,174
2024-01-12VGR0.050.050.040.0476,85790.040.0516,00020,00040,000366
2024-01-11VGR0.0450.0450.040.04-0.00514,22070.040.0512,0001,000
2024-01-10VGR0.0450.0450.040.04-0.00536,69290.040.04535,0001,208
2024-01-09VGR0.050.050.050.050.0052,00010.0450.052,000
2024-01-08VGR0.050.050.0450.04512,40640.0450.0510,0002,000
2024-01-05VGR0.040.0450.040.0450.005106,144130.0450.0518,10020,00020,00048,00044
2024-01-04VGR0.050.050.040.04-0.005101,114100.040.04554,00047,000114
2024-01-03VGR0.0450.0450.0450.04551,47460.040.0551,254
2024-01-02VGR0.050.050.0450.045201,88880.0450.05201,00112
2023-12-29VGR0.050.050.0450.04521,19880.0450.0520,0001,149